stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185300,1715733660,9950,9950,9950,9950,2642
20230705,185200,1715733660,9950,9950,9950,9950,0
20230705,185100,1715733660,9950,9950,9950,9950,0
20230705,185000,1715733660,9950,9950,9950,9950,0
20230705,184900,1715733660,9950,9950,9950,9950,0
20230705,184800,1715733660,9950,9950,9950,9950,0
20230705,184700,1715733660,9950,9950,9950,9950,0
20230705,184600,1715733660,9950,9950,9950,9950,0
20230705,184500,1715733660,9950,9950,9950,9950,0
20230705,184400,1715733660,9950,9950,9950,9950,0
20230705,184300,1715733660,9950,9950,9950,9950,0
20230705,184200,1715733660,9950,9950,9950,9950,0
20230705,184100,1715733660,9950,9950,9950,9950,0
20230705,184000,1715733660,9950,9950,9950,9950,0
20230705,183900,1715733660,9950,9950,9950,9950,0
20230705,183800,1715733660,9950,9950,9950,9950,0
20230705,183700,1715733660,9950,9950,9950,9950,0
20230705,183600,1715733660,9950,9950,9950,9950,0
20230705,183500,1715733660,9950,9950,9950,9950,0
20230705,183400,1715733660,9950,9950,9950,9950,0
20230705,183300,1715733660,9950,9950,9950,9950,0
20230705,183200,1715733660,9950,9950,9950,9950,0
20230705,183100,1715733660,9950,9950,9950,9950,0
20230705,183000,1715733660,9950,9950,9950,9950,0
20230705,182900,1715733660,9950,9950,9950,9950,0
20230705,182800,1715733660,9950,9950,9950,9950,0
20230705,182700,1715733660,9950,9950,9950,9950,0
20230705,182600,1715733660,9950,9950,9950,9950,0
20230705,182500,1715733660,9950,9950,9950,9950,0
20230705,182400,1715733660,9950,9950,9950,9950,0
20230705,182300,1715733660,9950,9950,9950,9950,2642
20230705,182200,1715733660,9950,9950,9950,9950,0
20230705,182100,1715733660,9950,9950,9950,9950,0
20230705,182000,1715733660,9950,9950,9950,9950,0
20230705,181900,1715733660,9950,9950,9950,9950,0
20230705,181800,1715733660,9950,9950,9950,9950,0
20230705,181700,1715733660,9950,9950,9950,9950,0
20230705,181600,1715733660,9950,9950,9950,9950,0
20230705,181500,1715733660,9950,9950,9950,9950,0
20230705,181400,1715733660,9950,9950,9950,9950,0
20230705,181300,1715733660,9950,9950,9950,9950,0
20230705,181200,1715733660,9950,9950,9950,9950,0
20230705,181100,1715733660,9950,9950,9950,9950,0
20230705,181000,1715733660,9950,9950,9950,9950,0
20230705,180900,1715733660,9950,9950,9950,9950,0
20230705,180800,1715733660,9950,9950,9950,9950,0
20230705,180700,1715733660,9950,9950,9950,9950,0
20230705,180600,1715733660,9950,9950,9950,9950,0
20230705,180500,1715733660,9950,9950,9950,9950,0
20230705,180400,1715733660,9950,9950,9950,9950,0
20230705,180300,1715733660,9950,9950,9950,9950,0
20230705,180200,1715733660,9950,9950,9950,9950,0
20230705,180100,1715733660,9950,9950,9950,9950,0
20230705,180000,1715733660,9950,9950,9950,9950,0
20230705,175900,1715733660,9950,9950,9950,9950,0
20230705,175800,1715733660,9950,9950,9950,9950,0
20230705,175700,1715733660,9950,9950,9950,9950,0
20230705,175600,1715733660,9950,9950,9950,9950,0
20230705,175500,1715733660,9950,9950,9950,9950,0
20230705,175400,1715733660,9950,9950,9950,9950,0
20230705,175300,1715733660,9950,9950,9950,9950,2642
20230705,175200,1715733660,9950,9950,9950,9950,0
20230705,175100,1715733660,9950,9950,9950,9950,0
20230705,175000,1715733660,9950,9950,9950,9950,0
20230705,174900,1715733660,9950,9950,9950,9950,0
20230705,174800,1715733660,9950,9950,9950,9950,0
20230705,174700,1715733660,9950,9950,9950,9950,0
20230705,174600,1715733660,9950,9950,9950,9950,0
20230705,174500,1715733660,9950,9950,9950,9950,0
20230705,174400,1715733660,9950,9950,9950,9950,0
20230705,174300,1715733660,9950,9950,9950,9950,0
20230705,174200,1715733660,9950,9950,9950,9950,0
20230705,174100,1715733660,9950,9950,9950,9950,0
20230705,174000,1715733660,9950,9950,9950,9950,0
20230705,173900,1715733660,9950,9950,9950,9950,0
20230705,173800,1715733660,9950,9950,9950,9950,0
20230705,173700,1715733660,9950,9950,9950,9950,0
20230705,173600,1715733660,9950,9950,9950,9950,0
20230705,173500,1715733660,9950,9950,9950,9950,0
20230705,173400,1715733660,9950,9950,9950,9950,0
20230705,173300,1715733660,9950,9950,9950,9950,0
20230705,173200,1715733660,9950,9950,9950,9950,0
20230705,173100,1715733660,9950,9950,9950,9950,0
20230705,173000,1715733660,9950,9950,9950,9950,0
20230705,172900,1715733660,9950,9950,9950,9950,0
20230705,172800,1715733660,9950,9950,9950,9950,0
20230705,172700,1715733660,9950,9950,9950,9950,0
20230705,172600,1715733660,9950,9950,9950,9950,0
20230705,172500,1715733660,9950,9950,9950,9950,0
20230705,172400,1715733660,9950,9950,9950,9950,0
20230705,172300,1715733660,9950,9950,9950,9950,2642
20230705,172200,1715733660,9950,9950,9950,9950,0
20230705,172100,1715733660,9950,9950,9950,9950,0
20230705,172000,1715733660,9950,9950,9950,9950,0
20230705,171900,1715733660,9950,9950,9950,9950,0
20230705,171800,1715733660,9950,9950,9950,9950,0
20230705,171700,1715733660,9950,9950,9950,9950,0
20230705,171600,1715733660,9950,9950,9950,9950,0
20230705,171500,1715733660,9950,9950,9950,9950,0
20230705,171400,1715733660,9950,9950,9950,9950,0
20230705,171300,1715733660,9950,9950,9950,9950,0
20230705,171200,1715733660,9950,9950,9950,9950,0
20230705,171100,1715733660,9950,9950,9950,9950,0
20230705,171000,1715733660,9950,9950,9950,9950,0
20230705,170900,1715733660,9950,9950,9950,9950,0
20230705,170800,1715733660,9950,9950,9950,9950,0
20230705,170700,1715733660,9950,9950,9950,9950,0
20230705,170600,1715733660,9950,9950,9950,9950,0
20230705,170500,1715733660,9950,9950,9950,9950,0
20230705,170400,1715733660,9950,9950,9950,9950,0
20230705,170300,1715733660,9950,9950,9950,9950,0
20230705,170200,1715733660,9950,9950,9950,9950,0
20230705,170100,1715733660,9950,9950,9950,9950,0
20230705,170000,1715733660,9950,9950,9950,9950,0
20230705,165900,1715733660,9950,9950,9950,9950,0
20230705,165800,1715733660,9950,9950,9950,9950,0
20230705,165700,1715733660,9950,9950,9950,9950,0
20230705,165600,1715733660,9950,9950,9950,9950,0
20230705,165500,1715733660,9950,9950,9950,9950,0
20230705,165400,1715733660,9950,9950,9950,9950,0
20230705,165300,1715733660,9950,9950,9950,9950,2642
20230705,165200,1715733660,9950,9950,9950,9950,0
20230705,165100,1715733660,9950,9950,9950,9950,0
20230705,165000,1715733660,9950,9950,9950,9950,0
20230705,164900,1715733660,9950,9950,9950,9950,0
20230705,164800,1715733660,9950,9950,9950,9950,0
20230705,164700,1715733660,9950,9950,9950,9950,0
20230705,164600,1715733660,9950,9950,9950,9950,0
20230705,164500,1715733660,9950,9950,9950,9950,0
20230705,164400,1715733660,9950,9950,9950,9950,0
20230705,164300,1715733660,9950,9950,9950,9950,0
20230705,164200,1715733660,9950,9950,9950,9950,0
20230705,164100,1715733660,9950,9950,9950,9950,0
20230705,164000,1715733660,9950,9950,9950,9950,0
20230705,163900,1715733660,9950,9950,9950,9950,0
20230705,163800,1715733660,9950,9950,9950,9950,0
20230705,163700,1715733660,9950,9950,9950,9950,0
20230705,163600,1715733660,9950,9950,9950,9950,0
20230705,163500,1715733660,9950,9950,9950,9950,0
20230705,163400,1715733660,9950,9950,9950,9950,0
20230705,163300,1715733660,9950,9950,9950,9950,0
20230705,163200,1715733660,9950,9950,9950,9950,0
20230705,163100,1715733660,9950,9950,9950,9950,0
20230705,163000,1715733660,9950,9950,9950,9950,0
20230705,162900,1715733660,9950,9950,9950,9950,0
20230705,162800,1715733660,9950,9950,9950,9950,0
20230705,162700,1715733660,9950,9950,9950,9950,0
20230705,162600,1715733660,9950,9950,9950,9950,0
20230705,162500,1715733660,9950,9950,9950,9950,0
20230705,162400,1715733660,9950,9950,9950,9950,0
20230705,162300,1715733660,9950,9950,9950,9950,2642
20230705,162200,1715733660,9950,9950,9950,9950,0
20230705,162100,1715733660,9950,9950,9950,9950,0
20230705,162000,1715733660,9950,9950,9950,9950,0
20230705,161900,1715733660,9950,9950,9950,9950,0
20230705,161800,1715733660,9950,9950,9950,9950,0
20230705,161700,1715733660,9950,9950,9950,9950,0
20230705,161600,1715733660,9950,9950,9950,9950,0
20230705,161500,1715733660,9950,9950,9950,9950,0
20230705,161400,1715733660,9950,9950,9950,9950,0
20230705,161300,1715733660,9950,9950,9950,9950,0
20230705,161200,1715733660,9950,9950,9950,9950,0
20230705,161100,1715733660,9950,9950,9950,9950,0
20230705,161000,1715733660,9950,9950,9950,9950,0
20230705,160900,1715733660,9950,9950,9950,9950,0
20230705,160800,1715733660,9950,9950,9950,9950,0
20230705,160700,1715733660,9950,9950,9950,9950,0
20230705,160600,1715733660,9950,9950,9950,9950,0
20230705,160500,1715733660,9950,9950,9950,9950,0
20230705,160400,1715733660,9950,9950,9950,9950,0
20230705,160300,1715733660,9950,9950,9950,9950,0
20230705,160200,1715733660,9950,9950,9950,9950,0
20230705,160100,1715733660,9950,9950,9950,9950,0
20230705,160000,1715733660,9950,9950,9950,9950,0
20230705,155900,1715733660,9950,9950,9950,9950,0
20230705,155800,1715733660,9950,9950,9950,9950,0
20230705,155700,1715733660,9950,9950,9950,9950,0
20230705,155600,1715733660,9950,9950,9950,9950,0
20230705,155500,1715733660,9950,9950,9950,9950,0
20230705,155400,1715733660,9950,9950,9950,9950,0
20230705,155300,1715733660,9950,9950,9950,9950,2642
20230705,155200,1715733660,9950,9950,9950,9950,0
20230705,155100,1715733660,9950,9950,9950,9950,0
20230705,155000,1715733660,9950,9950,9950,9950,0
20230705,154900,1715733660,9950,9950,9950,9950,0
20230705,154800,1715733660,9950,9950,9950,9950,0
20230705,154700,1715733660,9950,9950,9950,9950,0
20230705,154600,1715733660,9950,9950,9950,9950,0
20230705,154500,1715733660,9950,9950,9950,9950,0
20230705,154400,1715733660,9950,9950,9950,9950,0
20230705,154300,1715733660,9950,9950,9950,9950,0
20230705,154200,1715733660,9950,9950,9950,9950,0
20230705,154100,1715733660,9950,9950,9950,9950,0
20230705,154000,1715733660,9950,9950,9950,9950,0
20230705,153900,1715733660,9950,9950,9950,9950,0
20230705,153800,1715733660,9950,9950,9950,9950,0
20230705,153700,1715733660,9950,9950,9950,9950,0
20230705,153600,1715733660,9950,9950,9950,9950,0
20230705,153500,1715733660,9950,9950,9950,9950,0
20230705,153400,1715733660,9950,9950,9950,9950,0
20230705,153300,1715733660,9950,9950,9950,9950,0
20230705,153200,1715733660,9950,9950,9950,9950,0
20230705,153100,1715733660,9950,9950,9950,9950,0
20230705,153000,1715733660,9950,9950,9950,9950,2642
20230705,152900,1689445760,9930,9930,9930,9930,0
20230705,152800,1689445760,9930,9930,9930,9930,0
20230705,152700,1689445760,9930,9930,9930,9930,0
20230705,152600,1689445760,9930,9930,9930,9930,0
20230705,152500,1689445760,9930,9930,9930,9930,0
20230705,152400,1689445760,9930,9930,9930,9930,0
20230705,152300,1689445760,9930,9930,9930,9930,0
20230705,152200,1689445760,9930,9930,9930,9930,0
20230705,152100,1689445760,9930,9930,9930,9930,0
20230705,152000,1689445760,9930,9930,9930,9930,0
20230705,151900,1689445760,9930,9930,9930,9930,58
20230705,151800,1688869820,9930,9900,9930,9900,846
20230705,151700,1680474460,9900,9890,9900,9890,292
20230705,151600,1677586570,9890,9890,9890,9890,7
20230705,151500,1677517340,9870,9870,9870,9870,0
20230705,151400,1677517340,9870,9870,9870,9870,0
20230705,151300,1677517340,9870,9870,9870,9870,0
20230705,151200,1677517340,9870,9870,9870,9870,0
20230705,151100,1677517340,9870,9870,9870,9870,0
20230705,151000,1677517340,9870,9870,9870,9870,0
20230705,150900,1677517340,9870,9870,9870,9870,2
20230705,150800,1677497600,9870,9870,9870,9870,108
20230705,150700,1676431640,9870,9870,9870,9870,154
20230705,150600,1674911660,9890,9890,9890,9870,180
20230705,150500,1673133250,9870,9870,9870,9870,0
20230705,150400,1673133250,9870,9890,9890,9870,117
20230705,150300,1671977130,9890,9890,9890,9890,0
20230705,150200,1671977130,9890,9890,9890,9890,2
20230705,150100,1671957350,9890,9890,9890,9880,164
20230705,150000,1670336390,9890,9890,9890,9890,1
20230705,145900,1670326500,9880,9870,9880,9870,80
20230705,145800,1669536400,9870,9870,9870,9870,0
20230705,145700,1669536400,9870,9870,9870,9870,0
20230705,145600,1669536400,9870,9880,9880,9870,72
20230705,145500,1668825640,9880,9880,9880,9870,150
20230705,145400,1667344660,9870,9870,9870,9870,14
20230705,145300,1667206480,9860,9860,9860,9860,14
20230705,145200,1667068440,9860,9860,9860,9860,692
20230705,145100,1660245320,9860,9860,9860,9860,1
20230705,145000,1660235460,9860,9860,9860,9860,95
20230705,144900,1659298760,9870,9870,9870,9870,625
20230705,144800,1653130010,9870,9870,9870,9870,164
20230705,144700,1651511330,9870,9870,9870,9870,10
20230705,144600,1651412630,9860,9860,9860,9860,1
20230705,144500,1651402770,9860,9860,9860,9860,210
20230705,144400,1649332170,9860,9860,9860,9860,15
20230705,144300,1649184270,9870,9870,9870,9870,2
20230705,144200,1649164530,9880,9900,9900,9880,217
20230705,144100,1647016570,9900,9860,9900,9790,3402
20230705,144000,1613617570,9860,9860,9860,9860,7
20230705,143900,1613548550,9860,9880,9880,9860,2000
20230705,143800,1593813370,9880,9880,9880,9880,20
20230705,143700,1593615770,9880,9890,9890,9880,201
20230705,143600,1591628000,9900,9890,9900,9890,105
20230705,143500,1590589500,9900,9900,9900,9900,24
20230705,143400,1590351900,9890,9900,9900,9890,142
20230705,143300,1588946460,9900,9910,9910,9900,768
20230705,143200,1581342580,9910,9910,9910,9910,130
20230705,143100,1580054280,9900,9900,9900,9900,0
20230705,143000,1580054280,9900,9900,9900,9900,0
20230705,142900,1580054280,9900,9910,9910,9900,1152
20230705,142800,1568645070,9920,9920,9920,9920,122
20230705,142700,1567434830,9920,9920,9920,9920,74
20230705,142600,1566700750,9920,9920,9920,9920,2
20230705,142500,1566680910,9910,9920,9920,9910,53
20230705,142400,1566155200,9900,9900,9900,9900,0
20230705,142300,1566155200,9900,9920,9920,9900,90
20230705,142200,1565263730,9900,9900,9900,9900,0
20230705,142100,1565263730,9900,9900,9900,9900,22
20230705,142000,1565045930,9930,9930,9930,9930,0
20230705,141900,1565045930,9930,9930,9930,9930,40
20230705,141800,1564648730,9930,9920,9930,9920,65
20230705,141700,1564003780,9920,9920,9920,9920,0
20230705,141600,1564003780,9920,9920,9920,9920,9
20230705,141500,1563914500,9920,9920,9920,9920,76
20230705,141400,1563160580,9920,9920,9920,9920,50
20230705,141300,1562664580,9920,9930,9930,9920,29
20230705,141200,1562376850,9920,9920,9920,9920,1
20230705,141100,1562366930,9920,9920,9920,9920,224
20230705,141000,1560144850,9910,9910,9910,9910,11
20230705,140900,1560035840,9890,9890,9890,9890,0
20230705,140800,1560035840,9890,9890,9890,9890,0
20230705,140700,1560035840,9890,9890,9890,9890,3
20230705,140600,1560006170,9930,9920,9930,9920,2
20230705,140500,1559986320,9860,9880,9880,9860,282
20230705,140400,1557203360,9870,9890,9940,9870,262
20230705,140300,1554615310,9890,9930,9930,9890,663
20230705,140200,1548044730,9930,9920,9930,9920,250
20230705,140100,1545564330,9910,9910,9910,9910,0
20230705,140000,1545564330,9910,9910,9910,9910,0
20230705,135900,1545564330,9910,9940,9940,9910,214
20230705,135800,1543440920,9940,9950,9950,9940,5
20230705,135700,1543391180,9970,9970,9970,9970,0
20230705,135600,1543391180,9970,9950,9970,9950,5
20230705,135500,1543341370,9940,9920,9940,9920,14
20230705,135400,1543202230,9910,9910,9910,9910,0
20230705,135300,1543202230,9910,9910,9910,9910,1
20230705,135200,1543192320,9900,9900,9900,9900,0
20230705,135100,1543192320,9900,9920,9920,9900,156
20230705,135000,1541646860,9940,9900,9940,9900,497
20230705,134900,1536708850,9890,9900,9900,9890,7
20230705,134800,1536639560,9900,9890,9900,9890,122
20230705,134700,1535431770,9870,9900,9900,9870,1526
20230705,134600,1520349540,9900,9900,9900,9880,91
20230705,134500,1519449220,9890,9900,9900,9890,400
20230705,134400,1515492330,9900,9930,9930,9900,455
20230705,134300,1510984860,9920,9920,9920,9920,1
20230705,134200,1510974940,9900,9910,9910,9900,527
20230705,134100,1505756860,9900,9930,9930,9900,1321
20230705,134000,1492670370,9930,9950,9950,9920,384
20230705,133900,1488853860,9950,9950,9950,9950,10
20230705,133800,1488754360,9950,9950,9950,9950,33
20230705,133700,1488426010,9960,9960,9970,9950,597
20230705,133600,1482485300,9960,9950,9980,9950,161
20230705,133500,1480882270,9950,9950,9950,9950,70
20230705,133400,1480185770,9950,9950,9950,9950,42
20230705,133300,1479767870,9960,9950,9960,9950,13
20230705,133200,1479638470,9990,9940,9990,9940,10
20230705,133100,1479538760,9930,9930,9930,9930,178
20230705,133000,1477771220,9930,9930,9990,9930,261
20230705,132900,1475176660,9920,9920,9920,9920,100
20230705,132800,1474184660,9940,9930,9940,9930,15
20230705,132700,1474035570,9920,9940,9940,9920,127
20230705,132600,1472774810,9940,9910,9940,9910,75
20230705,132500,1472031220,9910,9930,9930,9910,740
20230705,132400,1464691620,9960,9960,9980,9960,104
20230705,132300,1463655730,9990,9930,9990,9930,110
20230705,132200,1462563250,9930,9940,9940,9930,693
20230705,132100,1455679730,9950,9950,9950,9950,300
20230705,132000,1452694730,10000,9970,10000,9960,356
20230705,131900,1449147350,9980,9980,9980,9980,12
20230705,131800,1449027590,9980,9990,9990,9980,745
20230705,131700,1441591390,10000,10000,10000,10000,0
20230705,131600,1441591390,10000,10060,10060,9990,814
20230705,131500,1433447700,10020,10020,10020,10020,0
20230705,131400,1433447700,10020,10020,10020,10020,0
20230705,131300,1433447700,10020,10020,10020,10020,0
20230705,131200,1433447700,10020,10020,10020,10020,0
20230705,131100,1433447700,10020,10030,10030,10020,200
20230705,131000,1431442690,10010,10010,10010,10010,0
20230705,130900,1431442690,10010,10020,10020,10010,178
20230705,130800,1429660870,10030,10040,10040,10030,43
20230705,130700,1429229380,10050,10050,10050,10050,0
20230705,130600,1429229380,10050,10050,10050,10050,119
20230705,130500,1428033430,10050,10050,10050,10050,4
20230705,130400,1427993230,10030,10030,10030,10030,0
20230705,130300,1427993230,10030,10030,10030,10030,0
20230705,130200,1427993230,10030,10030,10030,10030,0
20230705,130100,1427993230,10030,10030,10030,10030,23
20230705,130000,1427762540,10030,10030,10030,10030,10
20230705,125900,1427662240,10030,10030,10030,10030,80
20230705,125800,1426859840,10020,10020,10020,10020,0
20230705,125700,1426859840,10020,10020,10020,10020,7
20230705,125600,1426789700,10020,10020,10020,10020,0
20230705,125500,1426789700,10020,10020,10020,10020,0
20230705,125400,1426789700,10020,10020,10020,10020,70
20230705,125300,1426088300,10060,10060,10060,10060,60
20230705,125200,1425484700,10080,10080,10080,10080,0
20230705,125100,1425484700,10080,10080,10080,10080,20
20230705,125000,1425283100,10080,10080,10080,10080,2
20230705,124900,1425262940,10020,10020,10020,10020,2
20230705,124800,1425242900,10010,10040,10040,10010,848
20230705,124700,1416735400,10040,10040,10040,10040,0
20230705,124600,1416735400,10040,10040,10040,10040,500
20230705,124500,1411715400,10080,10040,10080,10040,435
20230705,124400,1407333590,10040,10040,10040,10040,0
20230705,124300,1407333590,10040,10040,10040,10040,0
20230705,124200,1407333590,10040,10040,10040,10040,0
20230705,124100,1407333590,10040,10040,10040,10040,3
20230705,124000,1407303470,10040,10040,10040,10040,10
20230705,123900,1407203070,10050,10050,10050,10050,0
20230705,123800,1407203070,10050,10050,10050,10050,0
20230705,123700,1407203070,10050,10050,10050,10050,0
20230705,123600,1407203070,10050,10050,10050,10050,0
20230705,123500,1407203070,10050,10040,10050,10040,50
20230705,123400,1406700600,10020,10030,10030,10020,67
20230705,123300,1406029160,10040,10040,10040,10040,16
20230705,123200,1405868520,10040,10040,10040,10040,0
20230705,123100,1405868520,10040,10040,10040,10040,0
20230705,123000,1405868520,10040,10040,10040,10040,0
20230705,122900,1405868520,10040,10010,10040,10010,4
20230705,122800,1405828450,10010,10000,10010,10000,51
20230705,122700,1405317950,10010,10010,10010,10010,97
20230705,122600,1404346980,10010,10010,10010,10010,0
20230705,122500,1404346980,10010,10010,10010,10010,0
20230705,122400,1404346980,10010,10020,10020,10010,100
20230705,122300,1403345830,10000,10030,10030,10000,10
20230705,122200,1403245800,10030,10030,10030,10030,370
20230705,122100,1399534700,10030,10040,10040,10030,48
20230705,122000,1399052790,10030,10030,10030,10030,0
20230705,121900,1399052790,10030,10030,10030,10030,258
20230705,121800,1396465050,10030,10000,10030,10000,123
20230705,121700,1395234990,9990,10000,10000,9990,149
20230705,121600,1393745010,10000,10000,10000,10000,42
20230705,121500,1393325010,10000,10010,10010,10000,100
20230705,121400,1392324710,10000,10040,10040,10000,184
20230705,121300,1390478960,10040,10040,10040,10040,7
20230705,121200,1390408680,10050,10050,10050,10040,449
20230705,121100,1385896390,10040,10030,10040,10030,126
20230705,121000,1384631410,10030,10060,10060,10030,145
20230705,120900,1383174200,10070,10070,10070,10070,34
20230705,120800,1382831820,10080,10070,10080,10070,6
20230705,120700,1382771350,10070,10060,10070,10060,4
20230705,120600,1382731080,10080,10080,10080,10080,25
20230705,120500,1382479080,10070,10050,10070,10050,8
20230705,120400,1382398540,10050,10050,10050,10050,0
20230705,120300,1382398540,10050,10050,10050,10050,10
20230705,120200,1382298040,10050,10010,10090,10000,138
20230705,120100,1380917750,10010,10030,10030,10010,477
20230705,120000,1376141680,10030,10060,10070,10030,941
20230705,115900,1366693360,10070,10090,10090,10070,10
20230705,115800,1366592610,10070,10070,10070,10070,2
20230705,115700,1366572470,10060,10060,10060,10060,0
20230705,115600,1366572470,10060,10060,10060,10060,4
20230705,115500,1366532230,10100,10090,10100,10090,2
20230705,115400,1366512040,10090,10090,10090,10090,1
20230705,115300,1366501950,10090,10090,10090,10090,2
20230705,115200,1366481770,10090,10090,10090,10090,0
20230705,115100,1366481770,10090,10050,10090,10040,242
20230705,115000,1364051000,10040,10090,10090,10040,366
20230705,114900,1360360490,10110,10110,10110,10110,155
20230705,114800,1358793440,10110,10110,10110,10110,3872
20230705,114700,1319647520,10110,10080,10110,10080,911
20230705,114600,1310439330,10080,10080,10080,10080,982
20230705,114500,1300540770,10060,10060,10090,10060,411
20230705,114400,1296398220,10060,10070,10070,10060,567
20230705,114300,1290688540,10070,10070,10080,10070,148
20230705,114200,1289198120,10070,10050,10070,10050,188
20230705,114100,1287307680,10040,10050,10050,10040,155
20230705,114000,1285750430,10060,10070,10070,10060,300
20230705,113900,1282730430,10070,10070,10070,10070,3
20230705,113800,1282700220,10070,10070,10070,10070,0
20230705,113700,1282700220,10070,10070,10070,10070,50
20230705,113600,1282196720,10070,10090,10090,10070,606
20230705,113500,1276088570,10100,10100,10120,10100,651
20230705,113400,1269508390,10110,10090,10110,10090,156
20230705,113300,1267931830,10090,10090,10100,10090,44
20230705,113200,1267487770,10090,10090,10090,10090,10
20230705,113100,1267386870,10080,10080,10080,10080,2
20230705,113000,1267366710,10080,10080,10080,10080,0
20230705,112900,1267366710,10080,10080,10080,10080,0
20230705,112800,1267366710,10080,10080,10080,10080,1
20230705,112700,1267356630,10040,10040,10040,10040,0
20230705,112600,1267356630,10040,10040,10040,10040,0
20230705,112500,1267356630,10040,10040,10040,10040,0
20230705,112400,1267356630,10040,10040,10040,10040,0
20230705,112300,1267356630,10040,10040,10040,10040,10
20230705,112200,1267256230,10030,10030,10030,10030,0
20230705,112100,1267256230,10030,10030,10030,10030,1
20230705,112000,1267246200,10010,10010,10010,10010,0
20230705,111900,1267246200,10010,10120,10120,10010,2157
20230705,111800,1245560230,10120,10120,10120,10120,0
20230705,111700,1245560230,10120,10120,10120,10120,30
20230705,111600,1245256630,10120,10120,10120,10120,0
20230705,111500,1245256630,10120,10120,10120,10120,71
20230705,111400,1244538110,10130,10100,10140,10100,455
20230705,111300,1239937260,10100,10080,10100,10050,2049
20230705,111200,1219246980,10070,10070,10070,10070,0
20230705,111100,1219246980,10070,10070,10070,10050,414
20230705,111000,1215079990,10070,10050,10090,10050,723
20230705,110900,1207792160,10040,10030,10040,10030,62
20230705,110800,1207169740,10030,10030,10030,10030,34
20230705,110700,1206828720,10030,10000,10030,10000,181
20230705,110600,1205017070,10000,10000,10000,10000,10
20230705,110500,1204917070,10000,10010,10010,10000,346
20230705,110400,1201455340,10010,10020,10020,10010,172
20230705,110300,1199731930,10040,10000,10040,10000,402
20230705,110200,1195711880,10000,9970,10000,9970,818
20230705,110100,1187538770,9950,9950,9950,9940,265
20230705,110000,1184903220,9930,9970,9970,9930,2974
20230705,105900,1155332850,9980,9980,9980,9980,206
20230705,105800,1153276970,9990,9990,9990,9980,351
20230705,105700,1149770530,9990,10000,10000,9990,160
20230705,105600,1148171530,10010,10010,10010,10010,60
20230705,105500,1147570930,10070,10060,10070,10000,2204
20230705,105400,1125508760,10040,10060,10060,10040,177
20230705,105300,1123730940,10060,10070,10070,10060,494
20230705,105200,1118757330,10070,10070,10070,10070,9
20230705,105100,1118666700,10080,10080,10080,10080,1
20230705,105000,1118656620,10020,10080,10090,10020,894
20230705,104900,1109682530,10090,10070,10090,10070,53
20230705,104800,1109148780,10090,10090,10090,10090,4
20230705,104700,1109108420,10090,10070,10090,10070,31
20230705,104600,1108795870,10070,10090,10090,10070,219
20230705,104500,1106590420,10090,10090,10090,10090,104
20230705,104400,1105541060,10090,10060,10090,10060,315
20230705,104300,1102372130,10060,10070,10070,10060,109
20230705,104200,1101275230,10070,10080,10080,10070,270
20230705,104100,1098556210,10080,10080,10080,10080,111
20230705,104000,1097437330,10080,10080,10080,10080,0
20230705,103900,1097437330,10080,10080,10080,10070,163
20230705,103800,1095794310,10080,10090,10090,10080,255
20230705,103700,1093222400,10090,10090,10090,10090,30
20230705,103600,1092919700,10080,10080,10080,10080,40
20230705,103500,1092516500,10080,10080,10080,10080,100
20230705,103400,1091508500,10070,10090,10090,10070,3
20230705,103300,1091478270,10070,10080,10080,10070,109
20230705,103200,1090380390,10080,10080,10090,10080,76
20230705,103100,1089613820,10080,10080,10080,10080,2
20230705,103000,1089593660,10070,10080,10080,10070,63
20230705,102900,1088958740,10070,10070,10070,10070,82
20230705,102800,1088133000,10080,10080,10080,10080,66
20230705,102700,1087467720,10080,10070,10080,10070,24
20230705,102600,1087225900,10080,10080,10080,10080,3
20230705,102500,1087195660,10090,10090,10090,10090,3
20230705,102400,1087165390,10070,10070,10070,10070,21
20230705,102300,1086953920,10070,10080,10090,10070,994
20230705,102200,1076929320,10090,10090,10090,10090,107
20230705,102100,1075849690,10090,10090,10090,10090,0
20230705,102000,1075849690,10090,10100,10100,10090,35
20230705,101900,1075496520,10100,10070,10100,10070,38
20230705,101800,1075113640,10060,10110,10110,10060,1079
20230705,101700,1064236170,10100,10100,10120,10090,307
20230705,101600,1061132590,10100,10090,10100,10090,135
20230705,101500,1059769950,10100,10110,10120,10100,1331
20230705,101400,1046324150,10110,10120,10120,10110,564
20230705,101300,1040617760,10140,10140,10140,10120,1120
20230705,101200,1029276330,10140,10170,10170,10140,1129
20230705,101100,1017821330,10160,10180,10180,10160,828
20230705,101000,1009405990,10180,10180,10180,10170,757
20230705,100900,1001703090,10180,10190,10190,10180,76
20230705,100800,1000929400,10190,10190,10200,10190,195
20230705,100700,998942260,10200,10200,10200,10190,317
20230705,100600,995709060,10200,10220,10220,10200,725
20230705,100500,988305010,10220,10220,10220,10220,157
20230705,100400,986700470,10220,10230,10230,10220,926
20230705,100300,977234230,10230,10260,10260,10230,2
20230705,100200,977213740,10260,10260,10260,10260,0
20230705,100100,977213740,10260,10220,10260,10220,528
20230705,100000,971806900,10210,10220,10220,10210,193
20230705,095900,969835450,10220,10220,10220,10220,1005
20230705,095800,959564350,10220,10250,10250,10220,1510
20230705,095700,944109920,10250,10250,10270,10250,115
20230705,095600,942929980,10260,10230,10260,10220,1177
20230705,095500,930861610,10260,10250,10260,10240,1260
20230705,095400,917945840,10260,10250,10260,10250,684
20230705,095300,910929160,10250,10250,10250,10240,55
20230705,095200,910365670,10250,10250,10260,10250,341
20230705,095100,906867730,10260,10260,10260,10260,1843
20230705,095000,887958550,10260,10210,10260,10210,5495
20230705,094900,831659590,10210,10210,10220,10210,165
20230705,094800,829974700,10210,10190,10210,10190,814
20230705,094700,821670580,10190,10200,10200,10180,1753
20230705,094600,803795430,10210,10220,10220,10210,578
20230705,094500,797893550,10210,10200,10220,10200,556
20230705,094400,792212300,10200,10200,10210,10200,708
20230705,094300,784984620,10210,10180,10210,10170,605
20230705,094200,778816740,10170,10180,10180,10170,760
20230705,094100,771085040,10180,10200,10200,10180,556
20230705,094000,765421830,10200,10190,10200,10180,1370
20230705,093900,751459440,10200,10230,10230,10200,1635
20230705,093800,734769910,10230,10240,10240,10210,1586
20230705,093700,718535870,10240,10190,10250,10190,3628
20230705,093600,681440810,10180,10180,10180,10180,10
20230705,093500,681339010,10170,10190,10220,10170,394
20230705,093400,677326020,10200,10210,10230,10190,2676
20230705,093300,650024770,10200,10240,10250,10200,3332
20230705,093200,615935380,10240,10220,10240,10180,4181
20230705,093100,573227050,10220,10180,10220,10160,4062
20230705,093000,531825540,10180,10160,10180,10160,687
20230705,092900,524841920,10160,10140,10160,10130,482
20230705,092800,519953570,10150,10160,10160,10150,270
20230705,092700,517211520,10150,10100,10150,10100,1231
20230705,092600,504735400,10100,10090,10100,10080,324
20230705,092500,501466680,10130,10130,10130,10130,744
20230705,092400,493929960,10130,10080,10140,10070,1490
20230705,092300,478854090,10080,10090,10120,10070,1537
20230705,092200,463335960,10090,10090,10090,10080,79
20230705,092100,462538930,10070,10080,10080,10070,465
20230705,092000,457853660,10080,10070,10080,10070,552
20230705,091900,452289620,10070,10100,10100,10070,578
20230705,091800,446462910,10110,10140,10140,10110,732
20230705,091700,439049440,10170,10140,10170,10140,959
20230705,091600,429316250,10150,10140,10150,10110,375
20230705,091500,425514280,10120,10060,10140,10060,3031
20230705,091400,394898080,10060,10080,10090,10050,1028
20230705,091300,384556960,10060,10060,10100,10060,1680
20230705,091200,367627140,10070,10010,10070,10010,719
20230705,091100,360408020,10010,10020,10020,10000,534
20230705,091000,355060560,10020,10000,10020,9970,762
20230705,090900,347445680,10000,9970,10000,9970,1117
20230705,090800,336299960,9970,10010,10010,9970,1403
20230705,090700,322287100,10010,10010,10010,10000,2620
20230705,090600,296068720,10010,10020,10020,10000,1886
20230705,090500,277192160,10040,10060,10060,10030,2377
20230705,090400,253323280,10050,10080,10080,10040,2583
20230705,090300,227338210,10090,10120,10120,10090,1692
20230705,090200,210253430,10130,10130,10210,10020,7190
20230705,090100,137197280,10130,9970,10140,9950,5748
20230705,090000,79497320,9980,10010,10010,9970,7945